FirmaChain Historical Data

FCT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $0.0675
-11.01%
$40.49 million $5.14 million
Mar 15, 2024 $0.0759
-6.08%
$45.52 million $10.37 million
Mar 14, 2024 $0.0808
-2.69%
$48.48 million $20.39 million
Mar 13, 2024 $0.083
-0.32%
$49.82 million $8.63 million
Mar 12, 2024 $0.0831
+1.14%
$49.87 million $21.61 million
Mar 11, 2024 $0.0822
+5.44%
$49.32 million $13.5 million
Mar 10, 2024 $0.0779
-1.80%
$46.76 million $6.42 million
Mar 9, 2024 $0.0796
-1.59%
$47.77 million $7.71 million
Mar 8, 2024 $0.0809
+7.20%
$48.54 million $35.85 million
Mar 7, 2024 $0.0757
+10.84%
$45.42 million $34.1 million
Mar 6, 2024 $0.0683
+4.13%
$40.97 million $6.02 million
Mar 5, 2024 $0.0656
-7.46%
$39.36 million $10.56 million
Mar 4, 2024 $0.071
+1.99%
$42.57 million $8.07 million
Mar 3, 2024 $0.0696
-3.47%
$41.74 million $8.96 million
Mar 2, 2024 $0.0713
+0.56%
$42.78 million $44.56 million
Mar 1, 2024 $0.0712
+8.09%
$42.74 million $13.06 million
Feb 29, 2024 $0.0657
+9.93%
$39.43 million $13.47 million
Feb 28, 2024 $0.0597
+1.77%
$35.79 million $8.48 million
Feb 27, 2024 $0.0586
-1.51%
$35.17 million $2.68 million
Feb 26, 2024 $0.0595
+1.73%
$35.71 million $2.35 million
Feb 25, 2024 $0.0585
-0.29%
$35.1 million $2.03 million
Feb 24, 2024 $0.0587
-0.47%
$35.21 million $1.78 million
Feb 23, 2024 $0.059
-0.70%
$35.38 million $2.15 million
Feb 22, 2024 $0.0594
-0.33%
$35.63 million $4.3 million
Feb 21, 2024 $0.0596
+2.83%
$35.76 million $12 million
Feb 20, 2024 $0.058
-1.74%
$34.77 million $3.79 million
Feb 19, 2024 $0.0588
+5.47%
$35.3 million $20.97 million
Feb 18, 2024 $0.0558
+0.24%
$33.48 million $1.23 million
Feb 17, 2024 $0.0559
-0.63%
$33.52 million $1.72 million
Feb 16, 2024 $0.0562
+2.31%
$33.74 million $2.5 million
Feb 15, 2024 $0.0551
+0.50%
$33.06 million $2.4 million
Feb 14, 2024 $0.0548
+1.03%
$32.89 million $1.37 million
Feb 13, 2024 $0.0543
-1.07%
$32.55 million $892,146
Feb 12, 2024 $0.0548
+1.05%
$32.9 million $896,111
Feb 11, 2024 $0.0543
+0.23%
$32.56 million $959,645
Feb 10, 2024 $0.0543
+0.06%
$32.57 million $526,135
Feb 9, 2024 $0.0541
+2.63%
$32.45 million $954,012
Feb 8, 2024 $0.0527
+1.31%
$31.63 million $640,875
Feb 7, 2024 $0.052
+0.41%
$31.21 million $2.4 million
Feb 6, 2024 $0.0518
-0.52%
$31.09 million $691,117
Feb 5, 2024 $0.0521
-1.26%
$31.28 million $731,066
Feb 4, 2024 $0.0527
-1.31%
$31.64 million $473,980
Feb 3, 2024 $0.0535
-1.12%
$32.09 million $254,398
Feb 2, 2024 $0.0541
+0.32%
$32.47 million $359,941
Feb 1, 2024 $0.0539
+1.86%
$32.37 million $502,343
Jan 31, 2024 $0.053
-4.90%
$31.77 million $729,209
Jan 30, 2024 $0.0557
+0.59%
$33.4 million $513,188
Jan 29, 2024 $0.0553
+1.19%
$33.2 million $706,726
Jan 28, 2024 $0.0547
-0.61%
$32.8 million $692,766
Jan 27, 2024 $0.055
-0.23%
$32.97 million $562,139